Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.65	83.73	81.19	83.29	5,076,300	+0.93(+1.12%)
Jul 28, 2022	83.51	84.30	81.13	82.36	3,476,983	-0.31(-0.37%)
Jul 27, 2022	80.95	83.11	80.05	82.67	2,460,664	+2.24(+2.78%)
Jul 26, 2022	82.59	82.87	79.87	80.43	1,998,213	-1.21(-1.48%)
Jul 25, 2022	80.24	81.83	79.27	81.64	2,945,704	+2.54(+3.21%)
Jul 22, 2022	79.60	80.55	78.66	79.10	2,892,353	-0.64(-0.80%)
Jul 21, 2022	79.03	79.83	76.29	79.74	3,877,135	-1.53(-1.89%)
Jul 20, 2022	79.82	81.70	79.19	81.27	3,837,253	+1.35(+1.69%)
Jul 19, 2022	77.20	80.18	77.20	79.93	2,957,193	+2.49(+3.21%)
Jul 18, 2022	78.18	78.91	77.04	77.44	2,895,643	+1.04(+1.36%)
Jul 15, 2022	74.91	76.49	74.12	76.40	2,983,773	+2.89(+3.93%)
Jul 14, 2022	72.20	73.54	70.89	73.51	4,487,112	-1.03(-1.38%)
Jul 13, 2022	74.21	76.17	73.41	74.54	3,837,319	-0.80(-1.07%)
Jul 12, 2022	74.37	75.92	73.96	75.34	2,739,845	-1.17(-1.53%)
Jul 11, 2022	75.49	76.90	74.62	76.51	2,615,152	-0.23(-0.30%)
Jul 08, 2022	78.20	78.39	75.65	76.75	2,371,630	-0.50(-0.64%)
Jul 07, 2022	76.63	78.00	76.01	77.24	3,964,724	+2.82(+3.78%)
Jul 06, 2022	74.85	75.69	71.75	74.42	4,939,500	-0.80(-1.07%)
Jul 05, 2022	77.73	78.15	73.11	75.23	5,563,698	-3.72(-4.72%)
Jul 01, 2022	77.09	79.27	75.47	78.95	4,378,208	+2.23(+2.90%)
Jun 30, 2022	77.37	78.81	75.70	76.73	5,159,869	-2.42(-3.06%)
Jun 29, 2022	84.48	84.94	78.81	79.15	4,536,788	-4.00(-4.81%)
Jun 28, 2022	83.35	85.44	81.81	83.15	4,052,009	+1.54(+1.89%)
Jun 27, 2022	79.96	82.44	79.61	81.60	4,055,295	+2.81(+3.56%)
Jun 24, 2022	80.69	81.04	78.52	78.79	5,631,282	-0.18(-0.23%)
Jun 23, 2022	85.75	86.14	77.82	78.97	6,648,506	-5.73(-6.76%)
Jun 22, 2022	86.09	87.99	84.67	84.70	5,534,408	-5.12(-5.70%)
Jun 21, 2022	87.69	90.49	87.54	89.82	6,160,390	+5.12(+6.04%)
Jun 17, 2022	90.72	91.12	84.44	84.70	15,941,446	-5.61(-6.21%)
Jun 16, 2022	92.99	94.59	89.78	90.30	7,317,465	-5.50(-5.74%)
Jun 15, 2022	97.51	98.32	93.69	95.81	5,072,966	-1.64(-1.68%)
Jun 14, 2022	98.19	100.80	95.78	97.44	4,832,681	+2.52(+2.65%)
Jun 13, 2022	96.68	97.50	93.64	94.93	4,516,055	-4.56(-4.58%)
Jun 10, 2022	100.05	100.85	98.11	99.48	3,222,184	-1.83(-1.81%)
Jun 09, 2022	102.69	103.31	101.24	101.32	3,148,734	-1.85(-1.80%)
Jun 08, 2022	102.70	104.14	101.85	103.17	3,858,921	+0.31(+0.30%)
Jun 07, 2022	98.76	102.92	98.76	102.86	3,715,990	+3.65(+3.68%)
Jun 06, 2022	98.15	100.09	97.99	99.21	3,254,671	+1.46(+1.49%)
Jun 03, 2022	96.57	98.11	96.17	97.75	3,141,868	+1.37(+1.42%)
Jun 02, 2022	95.97	97.37	95.13	96.39	3,239,382	-0.17(-0.17%)
Jun 01, 2022	95.30	97.33	94.71	96.56	4,348,219	+2.22(+2.35%)
May 31, 2022	95.74	97.01	94.10	94.34	5,912,820	-0.86(-0.90%)
May 27, 2022	92.36	95.70	92.34	95.20	3,869,835	+2.85(+3.09%)
May 26, 2022	93.48	94.17	92.15	92.34	3,500,993	-0.37(-0.40%)
May 25, 2022	90.76	93.23	90.54	92.72	3,656,877	+2.16(+2.39%)
May 24, 2022	88.00	90.82	87.68	90.56	3,286,931	+1.58(+1.78%)
May 23, 2022	89.05	89.76	88.13	88.98	4,509,836	+1.21(+1.38%)
May 20, 2022	89.30	89.75	85.61	87.77	4,100,150	-0.53(-0.60%)
May 19, 2022	86.33	89.30	85.73	88.30	5,026,835	-0.18(-0.20%)
May 18, 2022	90.96	91.31	87.36	88.48	4,320,481	-2.04(-2.25%)
May 17, 2022	91.11	91.39	89.32	90.52	4,045,394	+0.59(+0.66%)
May 16, 2022	87.74	90.76	87.74	89.92	4,924,049	+2.30(+2.62%)
May 13, 2022	85.86	87.89	85.86	87.63	3,593,931	+3.16(+3.74%)
May 12, 2022	84.68	84.92	82.21	84.47	4,221,973	-0.01(-0.01%)
May 11, 2022	84.62	86.13	83.46	84.48	3,218,958	+1.51(+1.82%)
May 10, 2022	83.74	85.72	81.36	82.97	4,519,233	+0.08(+0.10%)
May 09, 2022	87.32	87.72	82.59	82.88	5,584,504	-6.37(-7.14%)
May 06, 2022	88.86	89.42	86.23	89.26	4,419,435	+1.70(+1.95%)
May 05, 2022	89.49	89.63	85.64	87.55	5,881,721	-1.53(-1.72%)
May 04, 2022	84.98	89.34	84.25	89.08	6,341,113	+4.98(+5.93%)
May 03, 2022	82.80	84.52	82.78	84.10	4,633,362	+1.49(+1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.